HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 131.00
-1.00 (-0.76%)
At close: Mar 27, 2026
FRA:0H5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Mar 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Mar 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Mar 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Mar 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Mar 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Mar 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Mar 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Mar 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Mar 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Mar 13, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | - |
| Mar 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Mar 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Mar 10, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Mar 9, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.42% | 226 |
| Mar 6, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| Mar 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -3.25% | - |
| Mar 4, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 4.76% | 42 |
| Mar 3, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Mar 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.20% | - |
| Feb 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Feb 26, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 8.40% | 51 |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Feb 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Feb 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -1.49% | - |
| Feb 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | 1.52% | - |
| Feb 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | - | - |
| Feb 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -2.22% | - |
| Feb 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.65 | -2.17% | - |
| Feb 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.64 | 1.47% | - |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.65 | 1.49% | - |
| Feb 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | -4.29% | - |
| Feb 9, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 139.64 | 1.45% | 105 |
| Feb 6, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 137.64 | 5.34% | 150 |
| Feb 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | - | - |
| Feb 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | -0.76% | - |
| Feb 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | 0.76% | - |
| Feb 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | -2.24% | - |
| Jan 30, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 133.65 | 4.69% | 15 |
| Jan 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.67 | -1.54% | - |
| Jan 28, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 129.67 | -2.26% | 24 |
| Jan 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.66 | 0.76% | - |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -2.22% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.65 | -6.25% | - |
| Jan 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.63 | -0.69% | - |
| Jan 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.63 | -4.61% | - |
| Jan 20, 2026 | 149.00 | 152.00 | 149.00 | 152.00 | 151.61 | 2.70% | 108 |
| Jan 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.62 | -0.67% | - |